Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Biodesix, Inc. - Common Stock (NQ:BDSX)

0.4266 -0.0198 (-4.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2025 0.4475 0.4600 0.4162 0.4266 5,301,243 -0.02(-4.44%)
Aug 28, 2025 0.4725 0.4750 0.4400 0.4464 598,541 -0.02(-5.02%)
Aug 27, 2025 0.4687 0.4793 0.4530 0.4700 364,489 +0.00(+1.08%)
Aug 26, 2025 0.4824 0.4880 0.4649 0.4650 887,441 -0.02(-5.01%)
Aug 25, 2025 0.4550 0.4976 0.4516 0.4895 1,839,694 +0.04(+7.96%)
Aug 22, 2025 0.4238 0.4599 0.4100 0.4534 1,872,267 +0.03(+6.98%)
Aug 21, 2025 0.4028 0.4294 0.3914 0.4238 761,199 +0.01(+3.34%)
Aug 20, 2025 0.4100 0.4143 0.3844 0.4101 484,421 +0.00(+0.84%)
Aug 19, 2025 0.4186 0.4299 0.3997 0.4067 566,179 -0.02(-4.31%)
Aug 18, 2025 0.3920 0.4300 0.3879 0.4250 1,016,954 +0.03(+7.24%)
Aug 15, 2025 0.4085 0.4085 0.3801 0.3963 515,003 -0.00(-0.18%)
Aug 14, 2025 0.3800 0.3994 0.3720 0.3970 864,477 +0.01(+3.52%)
Aug 13, 2025 0.4199 0.4329 0.3743 0.3835 960,898 -0.03(-6.69%)
Aug 12, 2025 0.4000 0.4215 0.3801 0.4110 935,600 +0.02(+5.30%)
Aug 11, 2025 0.3744 0.4249 0.3702 0.3903 1,126,496 -0.01(-2.55%)
Aug 08, 2025 0.4100 0.4220 0.3801 0.4005 1,144,094 -0.05(-10.40%)
Aug 07, 2025 0.4070 0.4536 0.3900 0.4470 3,893,911 +0.06(+14.62%)
Aug 06, 2025 0.4700 0.4740 0.3838 0.3900 3,783,025 -0.03(-7.80%)
Aug 05, 2025 0.3883 0.4250 0.3883 0.4230 1,526,474 +0.04(+10.10%)
Aug 04, 2025 0.3700 0.3954 0.3654 0.3842 510,325 +0.02(+5.78%)
Aug 01, 2025 0.3463 0.3679 0.3309 0.3632 471,241 +0.01(+3.27%)
Jul 31, 2025 0.3875 0.3875 0.3435 0.3517 840,750 -0.03(-7.08%)
Jul 30, 2025 0.3979 0.4049 0.3634 0.3785 737,876 -0.01(-2.47%)
Jul 29, 2025 0.4400 0.4400 0.3702 0.3881 1,374,412 -0.03(-6.93%)
Jul 28, 2025 0.4500 0.4549 0.4036 0.4170 1,498,040 -0.03(-6.52%)
Jul 25, 2025 0.4200 0.4495 0.4100 0.4461 1,547,649 +0.03(+6.80%)
Jul 24, 2025 0.4200 0.4248 0.3808 0.4177 1,891,665 -0.01(-1.67%)
Jul 23, 2025 0.3700 0.4363 0.3690 0.4248 3,384,337 +0.06(+18.00%)
Jul 22, 2025 0.3510 0.3698 0.3356 0.3600 1,479,438 +0.01(+2.86%)
Jul 21, 2025 0.3225 0.3592 0.3201 0.3500 2,079,892 +0.03(+9.61%)
Jul 18, 2025 0.3200 0.3200 0.3030 0.3193 587,530 +0.01(+2.80%)
Jul 17, 2025 0.3200 0.3218 0.3000 0.3106 939,276 +0.00(+1.34%)
Jul 16, 2025 0.3100 0.3141 0.2925 0.3065 341,294 +0.00(+0.10%)
Jul 15, 2025 0.3148 0.3148 0.3000 0.3062 522,595 -0.01(-2.08%)
Jul 14, 2025 0.3000 0.3150 0.2916 0.3127 520,392 +0.00(+1.33%)
Jul 11, 2025 0.3175 0.3175 0.3000 0.3086 462,717 +0.00(+1.05%)
Jul 10, 2025 0.3142 0.3200 0.3040 0.3054 580,654 -0.01(-3.39%)
Jul 09, 2025 0.3029 0.3190 0.2998 0.3161 1,238,457 +0.02(+7.52%)
Jul 08, 2025 0.2785 0.3037 0.2758 0.2940 1,096,723 +0.02(+6.60%)
Jul 07, 2025 0.2717 0.2820 0.2650 0.2758 634,041 +0.00(+1.55%)
Jul 03, 2025 0.2873 0.2900 0.2700 0.2716 505,376 -0.00(-1.24%)
Jul 02, 2025 0.2929 0.2929 0.2710 0.2750 630,544 -0.01(-4.18%)
Jul 01, 2025 0.2817 0.3050 0.2732 0.2870 1,451,146 +0.00(+1.70%)
Jun 30, 2025 0.2650 0.2865 0.2600 0.2822 1,725,865 +0.03(+12.74%)
Jun 27, 2025 0.2748 0.2760 0.2503 0.2503 1,060,389 -0.03(-9.54%)
Jun 26, 2025 0.2650 0.2816 0.2650 0.2767 1,040,935 +0.01(+2.52%)
Jun 25, 2025 0.2760 0.2780 0.2625 0.2699 539,343 -0.01(-1.93%)
Jun 24, 2025 0.2688 0.2821 0.2601 0.2752 957,001 +0.01(+2.42%)
Jun 23, 2025 0.2642 0.2738 0.2500 0.2687 1,199,246 +0.01(+2.56%)
Jun 20, 2025 0.2762 0.2866 0.2602 0.2620 1,356,865 -0.01(-5.14%)
Jun 18, 2025 0.2793 0.2872 0.2720 0.2762 1,505,243 -0.01(-2.92%)
Jun 17, 2025 0.2899 0.2950 0.2726 0.2845 1,231,219 -0.00(-1.15%)
Jun 16, 2025 0.2900 0.3000 0.2810 0.2878 1,190,976 +0.00(+0.38%)
Jun 13, 2025 0.2983 0.2997 0.2800 0.2867 746,139 -0.01(-4.40%)
Jun 12, 2025 0.3100 0.3196 0.2923 0.2999 1,004,339 -0.02(-6.16%)
Jun 11, 2025 0.3198 0.3267 0.3000 0.3196 1,907,293 -0.01(-3.15%)
Jun 10, 2025 0.2759 0.3300 0.2750 0.3300 11,175,042 +0.04(+13.91%)
Jun 09, 2025 0.2908 0.2981 0.2800 0.2897 1,858,773 -0.01(-4.36%)
Jun 06, 2025 0.2813 0.3100 0.2750 0.3029 2,445,217 +0.02(+7.49%)
Jun 05, 2025 0.2910 0.2962 0.2651 0.2818 1,888,713 -0.01(-4.86%)
Jun 04, 2025 0.3021 0.3140 0.2932 0.2962 1,224,522 -0.00(-1.46%)
Jun 03, 2025 0.3000 0.3133 0.2710 0.3006 1,734,402 -0.01(-2.97%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.